Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

All Nippon Airways C ADR (OP: ALNPY )

4.030 UNCHANGED
Streaming Delayed Price Updated: 2:43 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 3.820 3.880 3.782 3.865 3,460 -0.02(-0.40%)
Apr 29, 2024 3.850 3.900 3.850 3.880 2,993 +0.03(+0.79%)
Apr 26, 2024 3.850 3.850 3.850 3.850 1,577 -0.01(-0.26%)
Apr 25, 2024 3.860 3.860 3.860 3.860 2,032 -0.15(-3.74%)
Apr 24, 2024 4.010 4.010 4.010 4.010 620 +0.05(+1.26%)
Apr 22, 2024 3.960 132 +0.11(+2.86%)
Apr 19, 2024 3.850 3.850 3.850 3.850 20,505 -0.27(-6.55%)
Apr 18, 2024 3.990 4.120 3.990 4.120 532 +0.27(+7.01%)
Apr 17, 2024 4.000 4.090 3.850 3.850 1,160 -0.26(-6.21%)
Apr 15, 2024 4.105 41 -0.03(-0.73%)
Apr 10, 2024 4.135 2,554 +0.05(+1.22%)
Apr 09, 2024 4.085 4.085 4.085 4.085 1,222 +0.08(+2.12%)
Apr 05, 2024 4.000 187 -0.07(-1.72%)
Apr 04, 2024 4.070 4.070 4.070 4.070 165 -0.03(-0.73%)
Apr 03, 2024 4.110 4.110 4.100 4.100 1,312 -0.03(-0.73%)
Apr 02, 2024 4.130 4.130 4.130 4.130 269 -0.10(-2.36%)
Apr 01, 2024 4.156 4.230 4.138 4.230 587 +0.03(+0.71%)
Mar 28, 2024 4.200 4.200 4.200 4.200 2,102 -0.06(-1.52%)
Mar 27, 2024 4.265 4.265 4.265 4.265 200 +0.06(+1.55%)
Mar 26, 2024 4.270 4.270 4.200 4.200 626 -0.07(-1.64%)
Mar 21, 2024 4.270 25 -0.03(-0.70%)
Mar 19, 2024 4.300 71 -0.04(-0.81%)
Mar 18, 2024 4.335 4.335 4.335 4.335 267 +0.01(+0.16%)
Mar 15, 2024 4.328 4.328 4.328 4.328 205 -0.12(-2.74%)
Mar 14, 2024 4.300 4.450 4.300 4.450 3,701 +0.23(+5.44%)
Mar 12, 2024 4.221 194 +0.01(+0.25%)
Mar 11, 2024 4.330 4.330 4.210 4.210 2,726 -0.04(-0.94%)
Mar 08, 2024 4.410 4.410 4.250 4.250 533 -0.04(-0.98%)
Mar 07, 2024 4.210 4.292 4.210 4.292 461 +0.06(+1.47%)
Mar 06, 2024 4.257 4.257 4.230 4.230 49,282 +0.03(+0.70%)
Mar 05, 2024 4.300 4.300 4.200 4.200 1,894 -0.10(-2.31%)
Mar 04, 2024 4.300 4.300 4.300 4.300 318 +0.00(+0.12%)
Mar 01, 2024 4.295 4.295 4.295 4.295 147 +0.04(+0.82%)
Feb 29, 2024 4.300 4.300 4.260 4.260 1,754 +0.00(+0.00%)
Feb 26, 2024 4.260 14 +0.04(+0.93%)
Feb 23, 2024 4.221 4.221 4.221 4.221 235 -0.08(-1.84%)
Feb 22, 2024 4.300 4.300 4.250 4.300 1,093 +0.03(+0.66%)
Feb 21, 2024 4.244 4.272 4.244 4.272 460 +0.19(+4.70%)
Feb 20, 2024 4.080 4.080 4.080 4.080 208 -0.37(-8.31%)
Feb 16, 2024 4.450 4.450 4.450 4.450 302 +0.20(+4.64%)
Feb 14, 2024 4.253 1 -0.13(-3.02%)
Feb 13, 2024 4.385 4.385 4.385 4.385 251 +0.06(+1.50%)
Feb 09, 2024 4.320 47 -0.03(-0.69%)
Feb 08, 2024 4.350 4.350 4.350 4.350 450 +0.02(+0.46%)
Feb 07, 2024 4.388 4.388 4.330 4.330 1,902 -0.10(-2.26%)
Feb 06, 2024 4.440 4.440 4.430 4.430 1,221 -0.01(-0.21%)
Feb 05, 2024 4.390 4.439 4.373 4.439 45,931 +0.05(+1.17%)
Feb 02, 2024 4.370 4.400 4.370 4.388 11,650 -0.18(-3.98%)
Feb 01, 2024 4.470 4.570 4.470 4.570 7,435 -0.01(-0.22%)
Jan 31, 2024 4.470 4.622 4.460 4.580 15,766 +0.22(+5.05%)
Jan 30, 2024 4.310 4.370 4.310 4.360 509 -0.03(-0.68%)
Jan 29, 2024 4.270 4.390 4.270 4.390 2,257 +0.10(+2.33%)
Jan 26, 2024 4.290 4.290 4.290 4.290 267 -0.04(-0.92%)
Jan 25, 2024 4.330 4.330 4.330 4.330 138 +0.01(+0.23%)
Jan 24, 2024 4.315 4.320 4.300 4.320 1,840 +0.00(+0.00%)
Jan 22, 2024 4.320 22 +0.06(+1.41%)
Jan 19, 2024 4.265 4.265 4.260 4.260 679 -0.01(-0.23%)
Jan 18, 2024 4.250 4.289 4.220 4.270 11,058 +0.05(+1.26%)
Jan 17, 2024 4.260 4.260 4.217 4.217 483 -0.10(-2.25%)
Jan 16, 2024 4.314 4.314 4.314 4.314 308 -0.04(-0.83%)
Jan 12, 2024 4.350 4.350 4.350 4.350 2,519 +0.08(+1.87%)
Jan 10, 2024 4.270 64 -0.17(-3.83%)
Jan 09, 2024 4.160 4.440 4.160 4.440 3,951 +0.14(+3.26%)
Jan 08, 2024 4.360 4.360 4.300 4.300 890 +0.05(+1.18%)
Jan 04, 2024 4.250 52 -0.05(-1.17%)
Jan 03, 2024 4.240 4.301 4.190 4.301 6,759 +0.06(+1.43%)
Jan 02, 2024 4.260 4.266 4.240 4.240 2,575 -0.01(-0.24%)
Dec 29, 2023 4.238 4.250 4.238 4.250 2,409 +0.00(+0.00%)
Dec 28, 2023 4.203 4.255 4.190 4.250 8,281 -0.02(-0.47%)
Dec 26, 2023 4.270 29 +0.01(+0.23%)
Dec 22, 2023 4.260 4.280 4.240 4.260 8,327 +0.02(+0.47%)
Dec 21, 2023 4.128 4.240 4.128 4.240 19,714 +0.05(+1.19%)
Dec 20, 2023 4.215 4.260 4.150 4.190 4,762 +0.01(+0.22%)
Dec 19, 2023 4.210 4.280 4.181 4.181 1,193 -0.09(-2.21%)
Dec 18, 2023 4.172 4.285 4.172 4.275 700 +0.01(+0.12%)
Dec 15, 2023 4.295 4.295 4.270 4.270 3,006 +0.02(+0.57%)
Dec 14, 2023 4.246 4.246 4.246 4.246 496 +0.01(+0.26%)
Dec 13, 2023 4.235 4.235 4.235 4.235 8,711 -0.01(-0.35%)
Dec 11, 2023 4.250 4 +0.11(+2.66%)
Dec 08, 2023 4.390 4.390 4.140 4.140 449 -0.18(-4.17%)
Dec 07, 2023 4.240 4.320 4.181 4.320 7,483 +0.14(+3.35%)
Dec 06, 2023 4.060 4.180 4.060 4.180 881 +0.08(+1.95%)
Dec 05, 2023 4.100 4.100 4.100 4.100 9,996 -0.08(-1.90%)
Dec 04, 2023 4.100 4.179 4.000 4.179 7,566 +0.20(+5.01%)
Dec 01, 2023 4.090 4.190 3.980 3.980 45,586 -0.13(-3.16%)
Nov 30, 2023 4.110 4.110 4.110 4.110 272 +0.00(+0.00%)
Nov 28, 2023 4.110 8 -0.05(-1.20%)
Nov 27, 2023 4.160 4.160 4.160 4.160 620 -0.08(-1.79%)
Nov 22, 2023 4.236 20 +0.03(+0.74%)
Nov 20, 2023 4.205 113 +0.16(+3.83%)
Nov 16, 2023 4.050 1 -0.06(-1.34%)
Nov 15, 2023 4.105 4.105 4.105 4.105 5,800 +0.01(+0.12%)
Nov 14, 2023 4.050 4.100 4.050 4.100 6,193 -0.01(-0.24%)
Nov 13, 2023 3.970 4.110 3.925 4.110 5,399 +0.11(+2.62%)
Nov 10, 2023 3.985 4.005 3.985 4.005 1,505 -0.01(-0.37%)
Nov 09, 2023 4.020 4.020 4.020 4.020 1,107 +0.01(+0.25%)
Nov 08, 2023 4.010 4.041 4.010 4.010 6,380 +0.03(+0.75%)
Nov 07, 2023 3.975 4.000 3.870 3.980 8,977 -0.11(-2.69%)
Nov 06, 2023 3.890 4.109 3.890 4.090 23,300 +0.05(+1.24%)
Nov 03, 2023 4.090 4.090 4.040 4.040 8,039 +0.04(+1.00%)
Nov 02, 2023 3.910 4.000 3.910 4.000 12,972 +0.14(+3.63%)
Nov 01, 2023 3.860 3.860 3.860 3.860 650 -0.08(-2.03%)
Oct 31, 2023 3.930 3.940 3.802 3.940 26,070 +0.03(+0.77%)
Oct 30, 2023 3.915 3.915 3.910 3.910 729 +0.15(+3.99%)
Oct 27, 2023 3.900 3.900 3.760 3.760 2,104 -0.13(-3.38%)
Oct 26, 2023 3.922 3.922 3.892 3.892 1,857 +0.06(+1.61%)
Oct 25, 2023 3.830 3.830 3.830 3.830 231,000 +0.05(+1.30%)
Oct 23, 2023 3.781 128 -0.11(-2.93%)
Oct 19, 2023 3.895 30 +0.04(+1.17%)
Oct 18, 2023 3.940 3.940 3.850 3.850 4,188 -0.23(-5.64%)
Oct 16, 2023 4.080 31 -0.07(-1.77%)
Oct 13, 2023 3.840 4.154 3.840 4.154 647 +0.23(+5.96%)
Oct 12, 2023 4.130 4.230 3.920 3.920 18,801 -0.17(-4.27%)
Oct 11, 2023 4.095 4.095 4.095 4.095 237 +0.02(+0.61%)
Oct 10, 2023 4.070 4.070 4.070 4.070 238 -0.03(-0.73%)
Oct 09, 2023 4.100 4.120 4.100 4.100 9,319 +0.06(+1.61%)
Oct 06, 2023 4.035 4.035 4.035 4.035 8,233 -0.09(-2.30%)
Oct 05, 2023 4.130 4.130 4.130 4.130 472 +0.15(+3.77%)
Oct 04, 2023 4.046 4.046 3.980 3.980 330 +0.03(+0.76%)
Oct 03, 2023 3.950 3.950 3.950 3.950 1,066 -0.19(-4.59%)
Oct 02, 2023 4.140 4.140 4.140 4.140 3,764 +0.04(+1.10%)
Sep 29, 2023 3.983 4.095 3.983 4.095 3,637 -0.11(-2.54%)
Sep 28, 2023 4.280 4.280 4.202 4.202 2,222 -0.26(-5.78%)
Sep 27, 2023 4.435 4.460 4.435 4.460 1,110 +0.15(+3.44%)
Sep 26, 2023 4.311 4.311 4.311 4.311 3,182 -0.24(-5.19%)
Sep 25, 2023 4.547 4.547 4.547 4.547 795 +0.29(+6.74%)
Sep 22, 2023 4.280 4.280 4.260 4.260 430 -0.24(-5.29%)
Sep 21, 2023 4.498 4.498 4.498 4.498 214 +0.24(+5.74%)
Sep 19, 2023 4.254 47 -0.21(-4.73%)
Sep 18, 2023 4.475 4.475 4.465 4.465 4,775 +0.23(+5.56%)
Sep 15, 2023 4.340 4.345 4.230 4.230 18,215 -0.46(-9.76%)
Sep 11, 2023 4.688 0 +0.26(+5.81%)
Sep 08, 2023 4.240 4.430 4.240 4.430 4,419 -0.17(-3.62%)
Sep 07, 2023 4.597 4.597 4.597 4.597 260 +0.10(+2.26%)
Sep 06, 2023 4.495 4.495 4.495 4.495 1,582 +0.00(+0.00%)
Sep 05, 2023 4.495 4.495 4.495 4.495 108 -0.05(-1.21%)
Sep 01, 2023 4.550 4.550 4.550 4.550 339 -0.16(-3.40%)
Aug 31, 2023 4.710 4.710 4.710 4.710 17,428 +0.07(+1.58%)
Aug 30, 2023 4.637 4.637 4.637 4.637 659 +0.14(+3.04%)
Aug 25, 2023 4.500 107 -0.11(-2.39%)
Aug 24, 2023 4.610 4.610 4.610 4.610 138 -0.11(-2.33%)
Aug 23, 2023 4.720 4.720 4.720 4.720 2,000 +0.22(+4.89%)
Aug 22, 2023 4.565 4.565 4.500 4.500 3,610 +0.09(+2.16%)
Aug 21, 2023 4.395 4.405 4.395 4.405 2,619 -0.09(-2.11%)
Aug 17, 2023 4.500 132 -0.16(-3.33%)
Aug 16, 2023 4.750 4.750 4.560 4.655 4,387 +0.10(+2.08%)
Aug 14, 2023 4.560 10,528 -0.12(-2.46%)
Aug 09, 2023 4.675 81 -0.17(-3.41%)
Aug 07, 2023 4.840 0 +0.24(+5.22%)
Aug 03, 2023 4.600 79 +0.00(+0.00%)
Aug 02, 2023 4.680 4.680 4.600 4.600 7,017 -0.08(-1.75%)
Aug 01, 2023 4.682 4.682 4.682 4.682 107 -0.24(-4.96%)
Jul 28, 2023 4.926 112 +0.13(+2.63%)
Jul 27, 2023 4.780 4.800 4.780 4.800 2,703 +0.01(+0.31%)
Jul 25, 2023 4.785 0 +0.04(+0.95%)
Jul 21, 2023 4.740 13 +0.08(+1.61%)
Jul 20, 2023 4.670 4.678 4.633 4.665 2,601 -0.08(-1.79%)
Jul 17, 2023 4.750 83 +0.09(+1.83%)
Jul 14, 2023 4.635 4.680 4.635 4.665 2,401 -0.16(-3.39%)
Jul 12, 2023 4.829 132 +0.02(+0.39%)
Jul 11, 2023 4.810 4.810 4.810 4.810 147 +0.04(+0.84%)
Jul 10, 2023 4.770 4.770 4.770 4.770 874 -0.03(-0.63%)
Jul 07, 2023 4.800 4.800 4.775 4.800 6,050 +0.04(+0.87%)
Jul 06, 2023 4.758 4.758 4.758 4.758 139 +0.04(+0.92%)
Jul 03, 2023 4.715 0 -0.08(-1.75%)
Jun 30, 2023 4.660 4.829 4.660 4.799 2,329 +0.05(+1.06%)
Jun 29, 2023 4.749 4.749 4.749 4.749 153 -0.03(-0.65%)
Jun 28, 2023 4.730 4.830 4.730 4.780 2,129 +0.07(+1.49%)
Jun 27, 2023 4.700 4.710 4.680 4.710 12,900 +0.05(+1.11%)
Jun 23, 2023 4.658 0 -0.00(-0.03%)
Jun 21, 2023 4.660 1 +0.14(+3.10%)
Jun 20, 2023 4.520 4.520 4.520 4.520 470 -0.03(-0.55%)
Jun 14, 2023 4.545 70 +0.05(+1.22%)
Jun 13, 2023 4.490 4.490 4.490 4.490 1,213 +0.08(+1.81%)
Jun 09, 2023 4.410 85 -0.02(-0.45%)
Jun 08, 2023 4.470 4.470 4.430 4.430 574 +0.05(+1.14%)
Jun 05, 2023 4.380 0 -0.06(-1.35%)
Jun 02, 2023 4.435 4.440 4.435 4.440 3,248 +0.09(+2.13%)
Jun 01, 2023 4.400 4.400 4.348 4.348 3,941 -0.03(-0.74%)
May 26, 2023 4.380 79 +0.08(+1.86%)
May 25, 2023 4.300 4.300 4.300 4.300 208 -0.07(-1.60%)
May 24, 2023 4.331 4.370 4.331 4.370 1,133 -0.07(-1.49%)
May 23, 2023 4.436 4.445 4.436 4.436 1,974 -0.02(-0.45%)
May 22, 2023 4.456 4.456 4.456 4.456 308 +0.02(+0.36%)
May 19, 2023 4.440 4.440 4.440 4.440 1,206 +0.04(+0.91%)
May 17, 2023 4.400 0 -0.00(-0.10%)
May 15, 2023 4.404 0 -0.01(-0.12%)
May 12, 2023 4.410 4.410 4.410 4.410 250 -0.04(-0.90%)
May 11, 2023 4.450 4.450 4.450 4.450 10,464 +0.03(+0.68%)
May 10, 2023 4.420 4.420 4.420 4.420 117 +0.03(+0.57%)
May 09, 2023 4.395 4.395 4.395 4.395 1,059 -0.03(-0.57%)
May 08, 2023 4.400 4.420 4.400 4.420 5,890 +0.18(+4.25%)
May 04, 2023 4.240 192 -0.14(-3.24%)
May 03, 2023 4.382 4.382 4.382 4.382 167 +0.15(+3.59%)
May 02, 2023 4.230 4.230 4.230 4.230 233 -0.05(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.